Kerry Properties Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	15.640	16.000	15.500	15.960	12.766	1,368,622
2024-05-10	15.280	15.640	15.180	15.640	12.510	1,818,723
2024-05-09	15.500	15.520	14.880	15.020	12.014	2,501,503
2024-05-08	15.860	16.100	15.400	15.540	12.430	2,600,709
2024-05-07	15.800	15.980	15.740	15.820	12.654	802,500
2024-05-06	15.900	16.020	15.780	15.780	12.622	1,074,000
2024-05-03	15.800	16.000	15.640	15.980	12.782	1,671,078
2024-05-02	15.260	15.800	15.200	15.720	12.574	2,996,181
2024-04-30	14.860	15.300	14.860	15.260	12.206	2,832,607
2024-04-29	14.500	15.100	14.420	14.840	11.870	1,530,700
2024-04-26	14.300	14.480	14.200	14.480	11.582	1,262,654
2024-04-25	14.380	14.460	14.200	14.340	11.470	863,500
2024-04-24	13.840	14.380	13.840	14.340	11.470	1,241,596
2024-04-23	14.000	14.060	13.720	13.840	11.070	1,347,287
2024-04-22	13.820	14.060	13.780	13.960	11.166	1,563,500
2024-04-19	13.920	13.920	13.720	13.820	11.054	700,500
2024-04-18	14.000	14.120	13.860	13.980	11.182	831,224
2024-04-17	13.860	14.100	13.820	14.060	11.246	1,177,500
2024-04-16	14.160	14.160	13.800	13.900	11.118	1,154,582
2024-04-15	14.000	14.320	13.920	14.160	11.326	975,300
2024-04-12	14.600	14.600	14.100	14.160	11.326	1,187,526
2024-04-11	14.500	14.720	14.500	14.620	11.694	879,024
2024-04-10	14.840	14.840	14.620	14.660	11.726	549,848
2024-04-09	14.500	14.960	14.440	14.880	11.902	1,326,485
2024-04-08	14.600	14.660	14.340	14.560	11.646	800,348
2024-04-05	15.000	15.000	14.420	14.460	11.566	1,170,518
2024-04-03	14.600	15.000	14.400	14.900	11.918	2,236,130
2024-04-02	14.320	14.560	14.240	14.540	11.630	1,441,200
2024-03-28	14.400	14.480	14.180	14.320	11.454	1,368,440
2024-03-27	14.300	14.560	14.200	14.380	11.502	1,707,640
2024-03-26	14.200	14.480	14.080	14.420	11.534	1,524,072
2024-03-25	14.400	14.400	14.060	14.260	11.406	883,000
2024-03-22	14.480	14.540	14.220	14.320	11.454	2,173,407
2024-03-21	14.000	14.960	14.000	14.500	11.598	3,580,280
2024-03-20	13.400	13.720	13.260	13.540	10.830	1,416,600
2024-03-19	13.300	13.580	13.200	13.380	10.702	802,566
2024-03-18	13.820	13.820	13.320	13.340	10.670	1,189,000
2024-03-15	13.400	13.840	13.360	13.800	11.038	3,075,607
2024-03-14	13.400	13.600	13.260	13.480	10.782	1,062,318
2024-03-13	13.700	13.700	13.380	13.400	10.718	709,585
2024-03-12	13.380	13.780	13.360	13.720	10.974	939,844
2024-03-11	13.100	13.400	13.100	13.380	10.702	678,850
2024-03-08	13.100	13.260	13.040	13.100	10.478	553,000
2024-03-07	13.000	13.260	12.960	13.100	10.478	721,171
2024-03-06	12.920	13.080	12.800	13.000	10.398	867,000
2024-03-05	13.000	13.080	12.840	12.880	10.302	1,658,321
2024-03-04	12.800	13.200	12.780	13.180	10.542	1,190,722
2024-03-01	12.920	13.000	12.800	12.820	10.254	960,500
2024-02-29	12.880	13.200	12.860	12.900	10.318	1,939,000
2024-02-28	13.100	13.420	12.800	12.900	10.318	3,820,156
2024-02-27	13.160	13.200	12.900	13.120	10.494	1,349,706
2024-02-26	13.100	13.460	13.100	13.160	10.526	884,500
2024-02-23	13.120	13.340	13.080	13.100	10.478	945,643
2024-02-22	13.100	13.340	13.020	13.240	10.590	620,000
2024-02-21	12.900	13.360	12.900	13.260	10.606	1,077,572
2024-02-20	12.980	13.060	12.840	12.900	10.318	737,500
2024-02-19	13.000	13.020	12.800	12.880	10.302	1,016,000
2024-02-16	12.260	13.220	12.260	13.080	10.462	1,796,414
2024-02-15	12.200	12.260	12.020	12.160	9.726	479,516
2024-02-14	12.080	12.220	12.000	12.140	9.710	967,786

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.4000 HKD
2026-05-27	0.9500 HKD
2025-09-10	0.4000 HKD
2025-05-27	0.9500 HKD
2024-09-11	0.4000 HKD
2024-05-22	0.9500 HKD
2023-09-14	0.4000 HKD
2023-06-02	0.9500 HKD
2022-09-02	0.4000 HKD
2022-05-24	0.9500 HKD
2021-09-21	2.3000 HKD
2021-09-03	0.4000 HKD
2021-05-31	0.9500 HKD
2020-09-04	0.4000 HKD
2020-05-25	0.9500 HKD
2019-09-03	0.4000 HKD
2019-05-24	0.9500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.